シーユーシーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,625 | 1,642 | 1,534 | 1,539 | -86 | -5.3% | 101,300 |
| 2025/01/15 | 1,613 | 1,650 | 1,613 | 1,625 | +21 | +1.3% | 43,200 |
| 2025/01/14 | 1,583 | 1,612 | 1,550 | 1,604 | +6 | +0.4% | 63,400 |
| 2025/01/10 | 1,684 | 1,684 | 1,598 | 1,598 | -46 | -2.8% | 44,300 |
| 2025/01/09 | 1,650 | 1,650 | 1,630 | 1,644 | -21 | -1.3% | 34,600 |
| 2025/01/08 | 1,700 | 1,700 | 1,644 | 1,665 | -34 | -2% | 51,400 |
| 2025/01/07 | 1,699 | 1,726 | 1,689 | 1,699 | +19 | +1.1% | 46,600 |
| 2025/01/06 | 1,725 | 1,730 | 1,675 | 1,680 | -57 | -3.3% | 51,700 |
| 2024/12/30 | 1,729 | 1,758 | 1,710 | 1,737 | +8 | +0.5% | 74,700 |
| 2024/12/27 | 1,711 | 1,752 | 1,709 | 1,729 | +37 | +2.2% | 52,900 |
| 2024/12/26 | 1,650 | 1,707 | 1,646 | 1,692 | +42 | +2.5% | 117,600 |
| 2024/12/25 | 1,650 | 1,693 | 1,625 | 1,650 | -6 | -0.4% | 67,600 |
| 2024/12/24 | 1,654 | 1,685 | 1,637 | 1,656 | +18 | +1.1% | 41,700 |
| 2024/12/23 | 1,610 | 1,645 | 1,596 | 1,638 | +47 | +3% | 60,800 |
| 2024/12/20 | 1,650 | 1,650 | 1,562 | 1,591 | -67 | -4% | 173,700 |
| 2024/12/19 | 1,643 | 1,693 | 1,643 | 1,658 | -15 | -0.9% | 44,300 |
| 2024/12/18 | 1,665 | 1,710 | 1,634 | 1,673 | -22 | -1.3% | 82,300 |
| 2024/12/17 | 1,651 | 1,721 | 1,650 | 1,695 | +50 | +3% | 124,800 |
| 2024/12/16 | 1,656 | 1,660 | 1,627 | 1,645 | -17 | -1% | 101,400 |
| 2024/12/13 | 1,659 | 1,680 | 1,640 | 1,662 | -14 | -0.8% | 77,400 |
| 2024/12/12 | 1,671 | 1,701 | 1,658 | 1,676 | +9 | +0.5% | 95,600 |
| 2024/12/11 | 1,655 | 1,673 | 1,630 | 1,667 | +1 | +0.1% | 110,700 |
| 2024/12/10 | 1,710 | 1,738 | 1,665 | 1,666 | -38 | -2.2% | 47,400 |
| 2024/12/09 | 1,670 | 1,720 | 1,641 | 1,704 | +37 | +2.2% | 141,000 |
| 2024/12/06 | 1,714 | 1,714 | 1,667 | 1,667 | -46 | -2.7% | 51,500 |
| 2024/12/05 | 1,696 | 1,723 | 1,694 | 1,713 | -4 | -0.2% | 56,800 |
| 2024/12/04 | 1,699 | 1,717 | 1,657 | 1,717 | -4 | -0.2% | 123,100 |
| 2024/12/03 | 1,756 | 1,768 | 1,702 | 1,721 | -8 | -0.5% | 91,900 |
| 2024/12/02 | 1,681 | 1,756 | 1,670 | 1,729 | +62 | +3.7% | 85,400 |
| 2024/11/29 | 1,636 | 1,685 | 1,630 | 1,667 | +17 | +1% | 75,500 |
| 2024/11/28 | 1,650 | 1,698 | 1,646 | 1,650 | -2 | -0.1% | 119,000 |
| 2024/11/27 | 1,650 | 1,667 | 1,609 | 1,652 | -24 | -1.4% | 88,000 |
| 2024/11/26 | 1,715 | 1,715 | 1,657 | 1,676 | -15 | -0.9% | 81,300 |
| 2024/11/25 | 1,728 | 1,728 | 1,691 | 1,691 | +3 | +0.2% | 60,200 |
| 2024/11/22 | 1,728 | 1,742 | 1,685 | 1,688 | -40 | -2.3% | 85,500 |
| 2024/11/21 | 1,680 | 1,736 | 1,670 | 1,728 | +54 | +3.2% | 94,600 |
| 2024/11/20 | 1,751 | 1,759 | 1,667 | 1,674 | -50 | -2.9% | 98,900 |
| 2024/11/19 | 1,680 | 1,745 | 1,668 | 1,724 | +18 | +1.1% | 101,200 |
| 2024/11/18 | 1,721 | 1,730 | 1,675 | 1,706 | -48 | -2.7% | 97,400 |
| 2024/11/15 | 1,749 | 1,778 | 1,706 | 1,754 | -35 | -2% | 152,700 |
| 2024/11/14 | 1,792 | 1,824 | 1,780 | 1,789 | -43 | -2.3% | 146,500 |
| 2024/11/13 | 1,811 | 1,838 | 1,766 | 1,832 | +21 | +1.2% | 104,300 |
| 2024/11/12 | 1,809 | 1,835 | 1,792 | 1,811 | -38 | -2.1% | 108,200 |
| 2024/11/11 | 1,827 | 1,854 | 1,775 | 1,849 | -18 | -1% | 155,000 |
| 2024/11/08 | 1,964 | 1,964 | 1,769 | 1,867 | -116 | -5.8% | 359,700 |
| 2024/11/07 | 2,000 | 2,060 | 1,955 | 1,983 | -5 | -0.3% | 162,600 |
| 2024/11/06 | 1,944 | 2,000 | 1,905 | 1,988 | +63 | +3.3% | 202,700 |
| 2024/11/05 | 1,930 | 1,946 | 1,903 | 1,925 | -15 | -0.8% | 139,600 |
| 2024/11/01 | 1,990 | 1,990 | 1,902 | 1,940 | -58 | -2.9% | 320,100 |
| 2024/10/31 | 1,950 | 2,016 | 1,939 | 1,998 | +31 | +1.6% | 277,300 |
101～
150
件表示中 / 485件
類似銘柄と比較する
現在ご覧いただいている「シーユーシー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| シーユーシー | 112,500円 | +23.8% | -4.7% | 0.00% | 11.45倍 | 1.11倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| シーティーエス | 82,300円 | +8.3% | +10.7% | 3.40% | 14.17倍 | 2.64倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ＣＳＰ | 230,600円 | +6.4% | +2.9% | 2.60% | 11.14倍 | 0.85倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| 燦ＨＤ | 145,700円 | +93.9% | - | 1.94% | 7.27倍 | 0.80倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＩＴＭ | 158,900円 | +4.9% | +0.6% | 6.29% | 20.57倍 | 3.29倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
市場注目の銘柄
チャート関連のコラム
